щХ┐хЕЙхНОшКп 688048

数据更新至:

添加到对比分析

54.64 +0.37%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

54.64
+0.37% +0.2
54.9
开盘价
56.2
最高价
53.2
最低价
43,163
成交量
数据更新至: 2025-03-25

技术指标

59.59
MA5 (5日均线)
62.75
MA10 (10日均线)
62.29
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2025-03-25 54.9 56.2 53.2 54.64 +0.37% 43,163 235,766,312
2025-03-24 59.47 59.87 53.15 54.44 -9.45% 88,927 498,398,600
2025-03-21 63.16 64.46 59.9 60.12 -6.73% 55,160 338,652,296
2025-03-20 64.8 65.47 63.5 64.46 +0.28% 33,240 214,356,032
2025-03-19 67 67 63.77 64.28 -5.32% 54,041 352,198,147
2025-03-18 68.31 70.32 67.2 67.89 -1.08% 66,839 457,484,938
2025-03-17 64.03 69.48 63.19 68.63 +6.75% 74,106 495,634,315
2025-03-14 62 65.49 61.2 64.29 +3.71% 67,089 427,328,894
2025-03-13 65.89 66.26 61.56 61.99 -7.16% 78,682 499,233,593
2025-03-12 73 74.8 66.69 66.77 +6.02% 128,551 886,040,395
2025-03-11 59.5 64.09 59.5 62.98 +3.55% 58,026 359,184,665
2025-03-10 59.5 62.31 59.47 60.82 +1.03% 48,545 295,881,598
2025-03-07 62 62.5 59.58 60.2 -4.19% 57,027 345,593,374
2025-03-06 61 63.88 60.02 62.83 +5.61% 74,750 465,399,571
2025-03-05 59.01 60.36 57.5 59.49 -0.07% 55,144 325,296,479
2025-03-04 57.7 61.2 56.5 59.53 +0.9% 79,570 463,937,549
2025-03-03 59.23 60.29 57 59 +0.61% 54,214 316,768,731
2025-02-28 66 66.69 58.38 58.64 -12.48% 93,701 574,537,731
2025-02-27 67.72 69.9 65.29 67 -1.03% 88,574 595,698,017
2025-02-26 61.49 67.7 60.01 67.7 +10.53% 119,814 771,695,167
2025-02-25 59.9 62 59.62 61.25 -1.78% 62,362 380,377,818
2025-02-24 63.1 64.5 61.31 62.36 -3.15% 92,300 578,432,415
2025-02-21 63.77 69.08 63.39 64.39 -2.57% 124,398 815,622,857
2025-02-20 65.02 68.69 63.3 66.09 +2.18% 100,344 656,944,672
2025-02-19 59 66.88 59 64.68 +9.33% 106,221 677,985,343
2025-02-18 61 63.26 58.88 59.16 -3.79% 81,530 495,738,944
2025-02-17 58.65 63.32 58.08 61.49 +3.21% 99,506 609,665,933
2025-02-14 60 61.85 57.37 59.58 -4.75% 141,095 838,300,298
2025-02-13 59.92 69.86 59 62.55 +4.44% 162,497 1,046,048,413
2025-02-12 55.5 61 54.61 59.89 +7.14% 122,466 719,386,112
2025-02-11 55.82 58.88 53.33 55.9 +0.18% 137,945 770,455,101
2025-02-10 54.82 56.58 52.85 55.8 -1.27% 165,124 898,474,210
2025-02-07 50 56.52 48.38 56.52 +20% 204,530 1,122,355,258
2025-02-06 44.73 47.36 44.2 47.1 +4.13% 60,872 280,984,276
2025-02-05 43.88 45.47 42.5 45.23 +4.26% 74,710 330,393,542
2025-01-27 46.8 46.99 43.16 43.38 -9.27% 89,655 396,072,546
2025-01-24 47.56 50.5 47.5 47.81 -0.35% 104,202 509,466,980
2025-01-23 47.5 50.58 46.02 47.98 +3.83% 122,890 599,488,419
2025-01-22 48.9 49.75 45.68 46.21 -1.47% 117,890 559,635,924
2025-01-21 43.23 46.99 42.06 46.9 +8.54% 124,793 557,820,518
2025-01-20 41.99 45.45 41.41 43.21 -0.83% 89,973 384,589,963
2025-01-17 42.96 44.16 41.46 43.57 +0.51% 97,807 420,347,152
2025-01-16 43.18 44.07 41.81 43.35 +0.93% 108,764 467,716,242
2025-01-15 44.8 44.88 41.4 42.95 -2.34% 121,115 516,999,309
2025-01-14 43.67 44.88 42.81 43.98 +2.09% 157,395 689,303,541
2025-01-13 38 43.08 38 43.08 +20% 145,512 606,950,029
2025-01-10 34.63 37.15 34.18 35.9 +3.67% 63,227 226,540,305
2025-01-09 34.3 35.35 34.28 34.63 +0.49% 26,312 91,810,960
2025-01-08 35.28 35.34 33.25 34.46 -2.74% 37,999 130,402,570
2025-01-07 34 35.68 33.99 35.43 +4.05% 28,819 100,890,067
2025-01-06 35.31 36.17 33.81 34.05 -3.54% 26,805 93,177,650
2025-01-03 37.9 37.92 35 35.3 -6.44% 38,324 139,740,379
2025-01-02 38.85 40.3 37.18 37.73 -3.23% 36,610 141,417,148
2024-12-31 40.79 41.6 38.9 38.99 -4.72% 51,994 209,141,944
2024-12-30 39.02 41.88 37.77 40.92 +4.1% 59,851 242,568,005
2024-12-27 40 40.93 39.21 39.31 -1.06% 35,443 142,116,205
2024-12-26 38.1 39.88 37.71 39.73 +4.14% 30,094 118,249,396
2024-12-25 38.49 38.62 37.38 38.15 -1.01% 21,014 79,738,642
2024-12-24 39 39.23 37.49 38.54 0% 29,639 113,551,886
2024-12-23 40.29 40.72 38.46 38.54 -4.22% 35,474 139,872,692
2024-12-20 38.88 41.28 38.18 40.24 +3.44% 48,367 194,192,644
2024-12-19 38 39.27 37.67 38.9 +0.73% 28,753 111,069,803
2024-12-18 38.5 38.91 37.37 38.62 +2.2% 29,374 112,407,859
2024-12-17 38.59 38.97 37.64 37.79 -2.02% 32,408 124,030,757
2024-12-16 39.25 39.58 38.41 38.57 -2.85% 39,596 154,039,678
2024-12-13 40.8 40.89 38.66 39.7 -2.84% 71,126 279,560,667
2024-12-12 42 42.1 40.55 40.86 -2.74% 44,456 182,330,216
2024-12-11 43.11 43.19 41.64 42.01 -0.9% 40,221 169,495,165
2024-12-10 43.5 43.75 42.18 42.39 +1.53% 50,534 217,219,669
2024-12-09 41.55 43.13 40.6 41.75 +0.48% 47,813 200,353,041
2024-12-06 41.4 41.95 40.14 41.55 +1.19% 29,161 119,932,526
2024-12-05 40.3 41.46 40.1 41.06 +1.53% 25,238 103,531,006
2024-12-04 41.5 42.5 40.3 40.44 -0.52% 35,935 148,836,097
2024-12-03 41.69 42.16 40.22 40.65 -2.47% 28,227 115,122,301
2024-12-02 40.73 41.77 40.27 41.68 +1.44% 35,164 144,428,694
2024-11-29 39.84 41.97 39.06 41.09 +3.22% 34,214 139,622,913
2024-11-28 40.58 40.94 39.78 39.81 -1.92% 24,984 100,632,520
2024-11-27 39.66 40.63 38.34 40.59 +2.19% 32,869 129,826,101
2024-11-26 39.79 40.82 39.54 39.72 -0.45% 21,679 87,103,621
2024-11-25 39.82 40.39 38.91 39.9 -0.27% 28,560 112,870,351
2024-11-22 42.1 42.88 40 40.01 -8.67% 55,806 232,058,061
2024-11-21 43.23 44.4 42.9 43.81 +0.67% 34,190 149,166,411
2024-11-20 43.07 43.88 42.62 43.52 +1.04% 31,536 136,204,820
2024-11-19 41.7 43.17 40.89 43.07 +5.36% 32,835 137,692,531
2024-11-18 42.9 43.45 40.59 40.88 -5.46% 40,578 168,882,718
2024-11-15 45.51 45.84 42.97 43.24 -4.86% 45,887 203,446,559
2024-11-14 47.2 47.89 45.36 45.45 -4.28% 39,114 182,165,970
2024-11-13 47.71 48.49 46.32 47.48 -1.88% 50,510 237,993,617
2024-11-12 50.57 50.98 47.89 48.39 -3.95% 66,466 327,244,682
2024-11-11 48.63 51.46 48.25 50.38 +5.88% 87,156 437,078,887
2024-11-08 48.1 50.07 47.5 47.58 -0.71% 78,908 384,613,002
2024-11-07 47.67 48.63 46.1 47.92 +1.61% 62,857 297,308,427
2024-11-06 47.05 49.39 46.46 47.16 +0.34% 83,429 402,295,038
2024-11-05 43.96 47.26 43.39 47 +7.11% 70,686 324,838,952
2024-11-04 43 44.5 42.81 43.88 +0.99% 35,901 157,195,297
2024-11-01 45.8 47.75 43.41 43.45 -5.54% 78,575 360,386,299
2024-10-31 45.4 46.55 43.3 46 +0.9% 81,965 371,203,338
2024-10-30 44 47.22 43.65 45.59 +2.27% 70,289 321,827,342
2024-10-29 47.8 47.82 44.58 44.58 -5.31% 78,160 357,723,062
2024-10-28 47.56 47.99 46.3 47.08 -2.18% 65,628 309,357,189
2024-10-25 49.86 49.86 46.46 48.13 -2.75% 99,068 474,101,285
2024-10-24 46.01 51.49 45.5 49.49 +5.73% 134,088 653,538,573
2024-10-23 41.95 49.59 41.81 46.81 +7.78% 132,824 621,266,920
2024-10-22 45.99 47 42.5 43.43 +4.4% 121,319 540,193,150
2024-10-21 41.3 45.2 40.39 41.6 +4.6% 96,538 408,014,837
2024-10-18 35.88 41.5 35.8 39.77 +10.17% 78,845 304,897,885
2024-10-17 36.85 37.35 36.06 36.1 +0.45% 36,978 135,969,017
2024-10-16 36.1 37.46 35.66 35.94 -3.49% 37,369 136,176,720
2024-10-15 37.8 39.7 36.94 37.24 +0.84% 62,402 238,173,304
2024-10-14 35.15 36.96 34 36.93 +3.59% 53,506 190,650,631
2024-10-11 39.09 39.09 35.16 35.65 -9.08% 62,909 230,657,263
2024-10-10 43.99 43.99 38.91 39.21 -8.43% 80,666 325,417,400
2024-10-09 41.2 47.3 39 42.82 +4.16% 148,863 642,849,561
2024-10-08 41.11 41.11 39.5 41.11 +19.99% 84,705 345,678,047
2024-09-30 30.65 34.26 30.51 34.26 +20% 79,066 259,451,945
2024-09-27 27.5 28.8 26.94 28.55 +7.61% 27,807 77,273,681
2024-09-26 25.27 26.56 25.27 26.53 +4.24% 28,364 73,737,695
2024-09-25 25.32 26.09 25.18 25.45 +1.48% 30,182 77,505,806
2024-09-24 24.32 25.1 23.92 25.08 +4.07% 30,520 75,114,651
2024-09-23 23.75 24.2 23.45 24.1 +1.56% 15,194 36,358,080
2024-09-20 24.19 24.3 23.65 23.73 -1.74% 14,936 35,614,565
2024-09-19 23.93 24.5 23.6 24.15 +2.2% 17,175 41,378,406
2024-09-18 24.15 24.25 23.37 23.63 -1.79% 14,251 33,693,048
2024-09-13 24.72 24.93 24.05 24.06 -2.98% 15,339 37,353,555
2024-09-12 25.19 25.45 24.79 24.8 -2.02% 20,074 50,345,023
2024-09-11 25.01 25.33 24.75 25.31 +1.65% 16,727 41,820,181
2024-09-10 24.14 25.13 24.07 24.9 +2.55% 18,378 45,005,120
2024-09-09 24.51 24.63 24.11 24.28 -0.9% 13,529 32,950,902
2024-09-06 25.32 25.38 24.47 24.5 -3.16% 15,574 38,640,753
2024-09-05 25.11 25.58 25.05 25.3 +0.8% 13,877 35,107,502
2024-09-04 24.93 25.47 24.58 25.1 +0.72% 16,942 42,494,364
2024-09-03 24.48 25.56 24.3 24.92 +2.05% 24,958 62,473,938
2024-09-02 26.13 26.42 24.38 24.42 -7.22% 36,204 91,157,216
2024-08-30 25.58 26.4 25.5 26.32 +3.22% 27,826 72,890,372
2024-08-29 24.92 25.69 24.68 25.5 +1.8% 18,694 47,289,359
2024-08-28 25.3 25.64 25.01 25.05 -0.95% 17,332 43,748,482
2024-08-27 25.63 26 25.22 25.29 -2.01% 13,124 33,444,771
2024-08-26 25.22 26.36 25.22 25.81 +2.34% 20,439 52,956,343
2024-08-23 25.03 25.51 24.89 25.22 -0.16% 13,482 33,919,559
2024-08-22 25.7 26.17 25.2 25.26 -1.9% 15,325 39,221,415
2024-08-21 26 26.36 25.71 25.75 -0.73% 12,135 31,653,370
2024-08-20 26.7 26.83 25.88 25.94 -2.3% 14,704 38,581,292
2024-08-19 26.98 27.18 26.2 26.55 -1.23% 13,855 36,986,715
2024-08-16 26.68 27.65 26.6 26.88 +1.24% 25,270 68,682,476
2024-08-15 26.12 27.28 25.9 26.55 +1.18% 24,840 66,146,952
2024-08-14 27.2 27.25 26.23 26.24 -3.03% 18,269 48,612,348
2024-08-13 26.89 27.26 26.75 27.06 +0.63% 13,862 37,336,338
2024-08-12 27.14 27.4 26.62 26.89 -1.25% 15,547 41,856,702
2024-08-09 28.71 28.96 27.2 27.23 -4.02% 32,178 89,599,735
2024-08-08 28.81 29.15 27.89 28.37 -1.66% 21,106 60,050,428
2024-08-07 28.7 29.27 28.68 28.85 -0.52% 14,305 41,419,836
2024-08-06 28.99 29.26 28.4 29 +2.08% 14,862 42,673,637
2024-08-05 29.62 30.11 28.41 28.41 -5.3% 26,454 77,015,565
2024-08-02 30.97 31.3 29.97 30 -4.58% 20,225 62,014,421
2024-08-01 31.35 31.8 30.7 31.44 +0.93% 25,708 80,519,007
2024-07-31 29.37 31.15 29.37 31.15 +5.24% 27,522 83,911,300
2024-07-30 29.18 30.34 28.79 29.6 +1.47% 19,577 57,816,401
2024-07-29 29.45 29.74 29.02 29.17 -1.22% 14,120 41,343,229
2024-07-26 29.6 29.78 28.83 29.53 +1.48% 14,998 43,970,359
2024-07-25 28.63 29.69 28.56 29.1 +0.45% 15,491 44,970,136
2024-07-24 29.77 30.39 28.9 28.97 -3.11% 18,818 55,653,934
2024-07-23 31.84 31.84 29.87 29.9 -6.21% 25,911 79,870,188
2024-07-22 31.2 32.21 31 31.88 +1.5% 27,702 88,286,381
2024-07-19 29.4 32.1 29.38 31.41 +6.26% 40,903 127,267,542
2024-07-18 29.62 29.82 28.51 29.56 -1.1% 22,251 64,821,192
2024-07-17 30.45 30.7 29.88 29.89 -1.81% 17,306 52,330,112
2024-07-16 29.98 30.58 29.34 30.44 +1.47% 23,189 69,522,623
2024-07-15 30.59 30.93 29.8 30 -1.25% 16,735 50,742,819
2024-07-12 30.33 30.71 29.96 30.38 -0.82% 16,079 48,748,833
2024-07-11 30.7 31.2 30.33 30.63 +1.76% 20,990 64,539,100
2024-07-10 29.37 30.4 29.29 30.1 +1.11% 21,821 65,508,225
2024-07-09 28.5 29.94 27.78 29.77 +5.94% 28,853 83,620,972
2024-07-08 29.13 29.53 28.05 28.1 -2.67% 18,140 51,955,082
2024-07-05 28.88 29.15 28.18 28.87 0% 23,058 65,792,510
2024-07-04 30.3 30.4 28.8 28.87 -4.21% 21,381 63,095,252
2024-07-03 30.03 31.06 29.2 30.14 +0.94% 27,374 82,167,663
2024-07-02 30.8 30.8 29.85 29.86 -2.64% 22,732 68,572,891
2024-07-01 31.45 31.45 29.9 30.67 -1.82% 25,281 77,133,764
2024-06-28 31.02 32.2 30.7 31.24 +0.68% 25,307 79,796,182
2024-06-27 32.49 32.75 31.02 31.03 -4.32% 24,237 77,114,546
2024-06-26 31.55 32.56 30.6 32.43 +2.79% 27,420 86,790,370
2024-06-25 33.95 33.95 31.16 31.55 -6.41% 39,609 127,606,833
2024-06-24 36.83 36.96 33.67 33.71 -8.99% 42,608 149,758,787
2024-06-21 36.78 37.38 35.45 37.04 -0.13% 38,505 140,457,829
2024-06-20 36.26 38.84 36.02 37.09 +2.29% 55,611 209,469,349
2024-06-19 37.1 37.44 35.6 36.26 -1.63% 28,317 102,798,454
2024-06-18 37.57 37.9 36.58 36.86 -1.13% 33,592 124,708,597
2024-06-17 36.89 37.9 36.87 37.28 -0.13% 32,689 122,612,449
2024-06-14 36.31 38.03 35.81 37.33 +1.61% 48,235 179,516,303
2024-06-13 35.26 37.83 35.26 36.74 +4.55% 45,544 166,900,950
2024-06-12 35.05 35.75 34.91 35.14 -1.01% 20,287 71,707,100
2024-06-11 32.88 35.5 32.34 35.5 +7.54% 34,085 116,933,968
2024-06-07 33.45 33.91 32.81 33.01 0% 17,177 57,260,074
2024-06-06 35.41 35.56 32.96 33.01 -5.44% 25,688 87,213,018
2024-06-05 34.71 35.94 34.71 34.91 -0.46% 19,514 69,020,185
2024-06-04 35.89 35.89 34.5 35.07 -2.2% 23,708 82,874,983
2024-06-03 37 37.38 35.6 35.86 -1.86% 33,694 122,675,821
2024-05-31 35.26 36.99 35.1 36.54 +3.63% 27,772 101,084,770
2024-05-30 34.39 35.72 33.81 35.26 +1.88% 21,878 76,639,395
2024-05-29 34.99 35.51 34.5 34.61 -0.83% 14,855 51,920,242
2024-05-28 34.51 36.3 34.38 34.9 +0.84% 25,091 88,727,114
2024-05-27 34.24 34.78 32.78 34.61 +1.2% 27,615 92,463,820
2024-05-24 35.78 36.07 34.16 34.2 -4.15% 21,511 75,254,979
2024-05-23 36.78 36.79 35.6 35.68 -3.12% 20,101 72,540,361
2024-05-22 36 36.88 35.93 36.83 +2.31% 18,807 68,484,695
2024-05-21 36.96 36.96 35.8 36 -1.96% 18,645 67,543,667
2024-05-20 37.4 37.46 36.21 36.72 -0.89% 31,463 115,761,506
2024-05-17 36.67 37.18 35.94 37.05 +1.04% 23,368 85,849,897
2024-05-16 35.69 36.75 35.69 36.67 +2.72% 29,206 106,035,309
2024-05-15 35.31 35.93 34.77 35.7 +1.08% 21,382 75,787,392
2024-05-14 36.12 36.49 35.11 35.32 -0.9% 23,971 85,247,922
2024-05-13 36.36 36.88 35.5 35.64 -4.53% 24,751 89,123,237
2024-05-10 39.13 39.58 37.21 37.33 -4.26% 29,833 113,103,775
2024-05-09 38.25 39.18 38.25 38.99 +2.12% 30,053 116,564,583
2024-05-08 39.35 39.35 38.05 38.18 -3.19% 22,094 85,288,430
2024-05-07 39.55 40.1 38.86 39.44 +0.31% 24,301 95,986,535
2024-05-06 39.23 40.15 38.63 39.32 +2.34% 30,896 121,446,924
2024-04-30 38.11 39.08 37.82 38.42 -2.04% 41,229 158,069,956
2024-04-29 37.45 39.71 37.45 39.22 +3.95% 41,670 162,442,009
2024-04-26 36.51 38.53 36.32 37.73 +3.94% 46,917 176,916,756
2024-04-25 36.02 36.85 35.71 36.3 +0.17% 26,993 97,941,841
2024-04-24 35.44 36.44 35.03 36.24 +3.54% 29,358 105,351,683
2024-04-23 35.2 35.59 34.59 35 +0.29% 19,958 70,033,468
2024-04-22 34.01 35.61 33.53 34.9 -0.48% 20,987 72,455,049
2024-04-19 35.75 35.99 34.7 35.07 -3.18% 25,900 91,182,929
2024-04-18 36.61 37.35 35.4 36.22 -2.9% 34,018 123,782,227
2024-04-17 34.21 37.3 34.21 37.3 +10.98% 41,717 150,124,607
2024-04-16 35.8 36.24 33.13 33.61 -7.1% 40,385 138,005,938
2024-04-15 38.2 38.99 35.62 36.18 -5.09% 38,360 142,669,210
2024-04-12 37.95 39.09 37.66 38.12 +1.19% 28,782 110,155,762
2024-04-11 37.74 38.44 37.38 37.67 -0.24% 25,330 96,210,288
2024-04-10 38.99 38.99 37.21 37.76 -3.43% 24,149 91,455,685
2024-04-09 38.12 39.3 37.83 39.1 +1.66% 27,679 106,789,768
2024-04-08 40.37 40.4 38.4 38.46 -4.87% 31,962 125,119,264
2024-04-03 41.61 41.86 39.63 40.43 -2.72% 33,196 134,569,781
2024-04-02 42.66 42.66 40.81 41.56 -1.98% 34,925 145,001,368
2024-04-01 41.87 43.14 41.87 42.4 +1.65% 35,579 150,988,747
2024-03-29 42.39 42.93 40.44 41.71 -2.11% 43,766 180,683,792
2024-03-28 42.28 43.65 41.1 42.61 +2.18% 46,010 195,471,860
2024-03-27 46.2 46.7 41.67 41.7 -10.73% 60,443 262,707,318
2024-03-26 48.22 49.46 45.78 46.71 -3.25% 57,631 273,677,158
2024-03-25 52.73 52.75 48.09 48.28 -9.77% 76,843 387,789,840
2024-03-22 53.8 56 52.12 53.51 -2.09% 74,308 402,245,421
2024-03-21 55.39 55.99 54.38 54.65 -2.11% 68,207 374,886,596
2024-03-20 52 57.05 51.87 55.83 +7.37% 114,168 623,641,424
2024-03-19 52 53.43 51.5 52 -3.79% 93,882 490,759,038
2024-03-18 47.8 54.59 47.66 54.05 +15.84% 123,351 633,708,912
2024-03-15 45.5 46.75 44.36 46.66 +2.59% 46,440 211,772,145
2024-03-14 45.7 47.2 44.7 45.48 -1.62% 42,431 193,275,331
2024-03-13 46.6 47.73 45.8 46.23 +0.52% 60,007 280,060,952
2024-03-12 45.66 46.45 45.21 45.99 +0.61% 44,624 204,151,137
2024-03-11 44.24 45.75 43.72 45.71 +0.29% 46,653 209,424,283
2024-03-08 44.5 46.45 43.68 45.58 +3.03% 54,518 245,539,636
2024-03-07 46.54 47.3 43.88 44.24 -1.23% 58,703 268,176,861
2024-03-06 44.6 45.46 43.2 44.79 -0.16% 43,399 192,423,538
2024-03-05 46.19 47.36 44.62 44.86 -3.21% 60,286 276,712,180
2024-03-04 45.86 47.15 44.34 46.35 +1.31% 67,602 310,155,659
2024-03-01 44.05 46.16 44.05 45.75 +4.57% 56,539 256,269,729
2024-02-29 41 43.79 40.5 43.75 +6.84% 52,314 223,364,132
2024-02-28 45.5 46.3 40.8 40.95 -10.75% 66,206 290,822,621
2024-02-27 43.22 45.88 42.56 45.88 +5.79% 48,333 215,455,109
2024-02-26 42.72 44.7 42.11 43.37 -0.62% 51,186 222,166,025
2024-02-23 42.52 44.48 41.51 43.64 +4.45% 44,074 190,024,710
2024-02-22 40.8 42.18 40.8 41.78 +4.22% 36,660 152,223,359
2024-02-21 39.6 41.55 38.88 40.09 +0.1% 44,450 179,805,566
2024-02-20 40.88 40.97 39 40.05 -3.89% 50,071 199,445,177
2024-02-19 39.86 42.49 37.8 41.67 +9.08% 71,095 283,714,317
2024-02-08 35.82 38.62 35.82 38.2 +7.51% 46,119 173,448,284
2024-02-07 34.45 38.68 34.12 35.53 +4.32% 56,272 205,785,055
2024-02-06 30.75 34.68 29.24 34.06 +7.61% 47,673 152,431,455
2024-02-05 35.7 36.7 30.84 31.65 -12.13% 42,017 138,350,109
2024-02-02 38.81 39.5 34.82 36.02 -7.12% 35,570 131,572,553
2024-02-01 38.09 40.41 38.08 38.78 +0.34% 34,385 134,525,232
2024-01-31 41 41.5 38.64 38.65 -5.85% 35,289 140,960,080
2024-01-30 43.18 43.43 41.05 41.05 -5.61% 32,548 137,623,523
2024-01-29 45.58 46.05 43.29 43.49 -2.66% 26,201 115,510,281
2024-01-26 46.74 47.09 44.6 44.68 -4.77% 21,185 96,308,021
2024-01-25 46.3 47.5 44.83 46.92 +2.85% 26,743 123,917,486
2024-01-24 46.68 47.42 43.6 45.62 -1.72% 33,174 149,184,435
2024-01-23 44.58 46.86 44.58 46.42 +2.07% 29,034 133,715,232
2024-01-22 48.62 49.34 45 45.48 -5.78% 37,313 176,140,634
2024-01-19 50.74 51.2 48.27 48.27 -4.15% 26,565 131,512,439
2024-01-18 50 50.71 47.11 50.36 +0.48% 42,699 208,397,506
2024-01-17 52.2 52.5 50.01 50.12 -3.62% 14,082 72,188,290
2024-01-16 52.97 53 51.15 52 -1.89% 16,494 85,592,643
2024-01-15 53.17 53.85 51.95 53 -0.84% 14,359 75,951,183
2024-01-12 53.8 54.53 53.1 53.45 -1.18% 15,612 83,873,543
2024-01-11 51.9 54.53 51.51 54.09 +4.28% 23,280 124,199,781
2024-01-10 53 53.26 51.25 51.87 -2.55% 16,369 85,282,464
2024-01-09 53.5 54.85 52.7 53.23 +0.06% 21,608 116,049,790
2024-01-08 55.56 55.7 52.95 53.2 -4.59% 26,013 139,829,946
2024-01-05 57.4 57.87 55.3 55.76 -3.08% 17,992 101,832,150
2024-01-04 58.1 58.75 57.38 57.53 -3.12% 21,211 122,807,335
2024-01-03 60.07 60.98 58.92 59.38 -2.13% 16,443 98,320,050
2024-01-02 62.9 62.9 60.66 60.67 -3.19% 17,108 104,985,264

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

ф╕нц│░шВбф╗╜ 300435

近期数据

хФпш╡ЫхЛГ 688718

2023年全年

хТ╕ф║ихЫ╜щЩЕ 605056

2022-2023两年

STц╡╖ш╢К 600387

近半年

ц╡Лч╗ШшВбф╗╜ 300826

近半年

хоЙхЗпховш╜ж 000868

2023年全年

цШечзЛчФ╡хнР 603890

2024年至今

хглхЕ░х╛о 600460

2024年一季度

хЫ╛хНЧшВбф╗╜ 300855

2022-2023两年

цЩ╢чСЮчФ╡цЭР 300655

2024年一季度

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年
医疗器械

чРЖщВжф╗кхЩи (300206)

近期数据
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
云计算

ц╡╖щЗПцХ░цНо (603138)

近期数据
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年至今
元宇宙
半导体

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业